ALICE [My Neighbor Alice] Historical Data - ALICEEUR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
ALICE [My Neighbor Alice] (Cryptocurrency:ALICEEUR)
ALICE [My Neighbor Alice] (Cryptocurrency:ALICEEUR) Historical

ALICE [My Neighbor Alice] (ALICEEUR)

1.21

0.090

( 8.04% )

Updated: 12:02:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.46	-27.5449101796	1.67	1.69	0.96082	45145.9776281	CX
4	-0.49	-28.8235294118	1.7	1.91	0.96082	20640.6707112	CX
12	0.21073	21.088394528	0.99927	2.22	0.96082	53562.5591727	CX
26	0.54541	82.0671391384	0.66459	2.22	0.61839	80326.2269963	CX
52	-0.47	-27.9761904762	1.68	2.22	0.60049	48812.0175862	CX
156	-9.47482229	-88.6755252717	10.68482229	25.40250649	0.60049	183343.131964	CX
260	-9.27213249	-88.4565473566	10.48213249	25.40250649	0.60049	185578.523049	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	1.12	-0.01	-0.88	1.13	1.13	1.12	239
1713397800	1.13	-0.02	-1.74	1.11	1.15	1.07	10574
1713311400	1.15	0.04	3.60	1.11	1.16	1.08	23470
1713225000	1.11	-0.08	-6.72	1.15	1.24	1.09	16218
1713138600	1.19	0.08	7.21	1.11	1.21	1.05	15954
1713052200	1.11	-0.23	-17.16	1.34	1.34	0.96082	71433
1712965800	1.34	-0.31	-18.79	1.67	1.69	1.2	178131
1712879400	1.65	-0.02	-1.20	1.67	1.74	1.65	7644
1712793000	1.67	-0.03	-1.76	1.7	1.7	1.6	18614
1712706600	1.7	-0.06	-3.41	1.76	1.78	1.7	13511
1712620200	1.76	0.08	4.76	1.67	1.78	1.65	10694
1712533800	1.68	0.06	3.70	1.63	1.7	1.63	10383
1712447400	1.62	0.02	1.25	1.6	1.63	1.6	56
1712361000	1.6	-0.04	-2.44	1.6	1.64	1.54	8838
1712274600	1.64	0.04	2.50	1.6	1.68	1.56	1804
1712188200	1.6	-0.01	-0.62	1.61	1.65	1.55	10421
1712101800	1.61	-0.14	-8.00	1.75	1.75	1.56	51124
1712015400	1.75	0	0.00	1.81	1.91	1.68	26193
1711929000	1.75	0.03	1.74	1.73	1.75	1.73	85
1711842600	1.72	-0.07	-3.91	1.78	1.82	1.72	9485
1711756200	1.79	0.01	0.56	1.78	1.79	1.77	1697
1711669800	1.78	-0.01	-0.56	1.79	1.81	1.75	13877
1711583400	1.79	-0.06	-3.24	1.79	1.88	1.76	19348
1711497000	1.85	0.06	3.35	1.79	1.85	1.79	1972
1711410600	1.79	0.05	2.87	1.74	1.83	1.74	48050
1711324200	1.74	0.04	2.35	1.7	1.74	1.7	811
1711237800	1.7	0.01	0.59	1.7	1.75	1.67	6993
1711151400	1.69	0	0.00	1.7	1.71	1.69	306
1711065000	1.69	0	0.00	1.69	1.73	1.65	16646
1710978600	1.69	0.06	3.68	1.86	1.86	1.45	59517
1710892200	1.63	-0.22	-11.89	1.86	1.86	1.61	679
1710805800	1.85	0	0.00	1.85	1.85	1.8	58
1710719400	1.85	0.08	4.52	1.77	1.91	1.67	64064
1710633000	1.77	-0.17	-8.76	1.95	2.06	1.71	100637
1710546600	1.94	-0.03	-1.52	2.02	2.04	1.69	383694
1710460200	1.97	-0.09	-4.37	2.08	2.08	1.93	46598
1710373800	2.06	-0.03	-1.44	2.04	2.07	2.02	1534
1710287400	2.09	0.04	1.95	2.08	2.1	2.08	614
1710201000	2.05	-0.05	-2.38	2.11	2.12	1.95	143793
1710114600	2.1	0.01	0.48	2.07	2.22	1.95	302665
1710028200	2.09	0.29	16.11	1.8	2.16	1.79	299250
1709941800	1.8	0	0.00	1.8	1.89	1.72	67666
1709855400	1.8	0	0.00	1.8	1.8	1.8	13
1709769000	1.8	0.12	7.14	1.68	1.81	1.61	63649
1709682600	1.68	-0.14	-7.69	1.78	1.91	1.4	344655
1709596200	1.82	-0.02	-1.09	1.83	1.84	1.8	47389
1709509800	1.84	0.08	4.55	1.86	1.86	1.84	325
1709423400	1.76	-0.02	-1.12	1.78	1.8	1.74	5755
1709337000	1.78	0.04	2.30	1.65	1.79	1.65	73924
1709250600	1.74	-0.14	-7.45	1.65	1.77	1.64	242816
1709164200	1.88	0.23	13.94	1.66	1.97	1.65	343211
1709077800	1.65	0.15	10.00	1.68	1.75	1.61	368140
1708991400	1.5	0.14	10.29	1.47	1.5	1.45	0
1708905000	1.36	0.09	7.09	1.3	1.36	1.3	249
1708818600	1.27	-0.05	-3.79	1.3	1.3	1.27	3267
1708732200	1.32	0.02	1.54	1.3	1.32	1.3	18
1708645800	1.3	0.07	5.69	1.23	1.4	1.19	353197
1708559400	1.23	-0.03	-2.38	1.23	1.24	1.23	419
1708473000	1.26	0	0.00	1.23	1.29	1.23	3827
1708386600	1.26	0.03	2.44	1.26	1.27	1.26	418
1708300200	1.23	0	0.00	1.23	1.23	1.23	1707
1708213800	1.23	-0.01	-0.81	1.24	1.24	1.18	28559
1708127400	1.24	0.03	2.48	1.21	1.35	1.19	76254
1708041000	1.21	0.02	1.68	1.19	1.22	1.18	43243
1707954600	1.19	0.06	5.31	1.13	1.2	1.13	24233
1707868200	1.13	0.03	2.73	1.08	1.16	1.08	46317
1707781800	1.1	0.01	0.92	1.1	1.1	1.1	19185
1707695400	1.09	0.01	0.93	1.08	1.1	1.08	804
1707609000	1.08	0.01	0.93	1.07	1.11	1.07	19320
1707522600	1.07	0	0.00	1.07	1.07	1.06	290
1707436200	1.07	0.03	2.88	1.03	1.07	1.03	23595
1707349800	1.04	0	0.00	1.03	1.04	1.03	28
1707263400	1.04	0.04	4.00	0.98988	1.04	0.98988	57298
1707177000	1	0.01012	1.02	0.985	1.01	0.97421	13265
1707090600	0.98988	-0.02012	-1.99	1.01	1.01	0.985	10255
1707004200	1.01	-0.02	-1.94	1.03	1.04	1.01	4102
1706917800	1.03	0.03	3.00	1	1.03	1	36560
1706831400	1	0	0.00	1	1.02	0.98461	6176
1706745000	1	-0.04	-3.85	1.05	1.07	0.99855	17226
1706658600	1.04	-0.01	-0.95	1.05	1.08	1.04	24141
1706572200	1.05	0.02	1.94	1.04	1.06	1.02	9433
1706485800	1.03	-0.02	-1.90	1.05	1.06	1.02	25248
1706399400	1.05	0.02	1.94	1.03	1.05	1.02	24009
1706313000	1.03	0.06	6.38	0.99927	1.03	0.9834	17792
1706226600	0.9682	-0.00482	-0.50	0.99927	0.99927	0.96135	18119
1706140200	0.97302	0.02447	2.58	0.99927	1.01	0.96214	12544
1706053800	0.94855	-0.05072	-5.08	0.99927	1.02	0.92285	18376
1705967400	0.99927	-0.08073	-7.48	1.07	1.07	0.99869	11625
1705881000	1.08	0.01	0.93	1.07	1.11	1.05	35937
1705794600	1.07	0.06	5.94	1.11	1.11	1.04	25345
1705708200	1.01	-0.1	-9.01	1.11	1.11	0.98689	19873

ALICE [My Neighbor Alice]

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions